PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 860.00
0.00 (0.00%)
Jul 21, 2026, 4:14 PM WIB
IDX:IMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 860.00 | 885.00 | 855.00 | 860.00 | - | - | 31,200 |
| Jul 20, 2026 | 860.00 | 890.00 | 855.00 | 860.00 | 860.00 | - | 82,300 |
| Jul 17, 2026 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.38% | 465,700 |
| Jul 16, 2026 | 835.00 | 860.00 | 825.00 | 840.00 | 840.00 | 0.60% | 162,900 |
| Jul 15, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.83% | 63,900 |
| Jul 14, 2026 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 1.86% | 119,800 |
| Jul 13, 2026 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 1.26% | 63,400 |
| Jul 10, 2026 | 800.00 | 830.00 | 795.00 | 795.00 | 795.00 | - | 119,100 |
| Jul 9, 2026 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1.27% | 20,000 |
| Jul 8, 2026 | 805.00 | 815.00 | 780.00 | 785.00 | 785.00 | -2.00% | 64,500 |
| Jul 7, 2026 | 790.00 | 815.00 | 790.00 | 805.00 | 801.00 | 1.90% | 109,900 |
| Jul 6, 2026 | 805.00 | 815.00 | 790.00 | 790.00 | 786.07 | -1.25% | 55,300 |
| Jul 3, 2026 | 795.00 | 815.00 | 780.00 | 800.00 | 796.02 | 4.58% | 152,500 |
| Jul 2, 2026 | 765.00 | 795.00 | 760.00 | 765.00 | 761.20 | -0.65% | 127,100 |
| Jul 1, 2026 | 760.00 | 780.00 | 755.00 | 770.00 | 766.17 | -1.91% | 600,000 |
| Jun 30, 2026 | 795.00 | 795.00 | 765.00 | 785.00 | 781.10 | -1.26% | 70,700 |
| Jun 29, 2026 | 830.00 | 830.00 | 770.00 | 795.00 | 791.05 | -4.22% | 215,100 |
| Jun 26, 2026 | 815.00 | 840.00 | 775.00 | 830.00 | 825.88 | 1.22% | 134,700 |
| Jun 25, 2026 | 805.00 | 835.00 | 800.00 | 820.00 | 815.93 | 1.86% | 59,700 |
| Jun 24, 2026 | 845.00 | 845.00 | 800.00 | 805.00 | 801.00 | -4.73% | 276,500 |
| Jun 23, 2026 | 885.00 | 890.00 | 830.00 | 845.00 | 840.80 | -1.74% | 2,633,500 |
| Jun 22, 2026 | 890.00 | 920.00 | 830.00 | 860.00 | 855.73 | - | 11,227,500 |
| Jun 19, 2026 | 855.00 | 875.00 | 855.00 | 860.00 | 855.73 | -0.58% | 9,000 |
| Jun 18, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 860.70 | -0.57% | 20,100 |
| Jun 17, 2026 | 925.00 | 925.00 | 860.00 | 870.00 | 865.68 | -2.25% | 508,300 |
| Jun 15, 2026 | 890.00 | 900.00 | 885.00 | 890.00 | 885.58 | 0.56% | 277,600 |
| Jun 12, 2026 | 850.00 | 900.00 | 825.00 | 885.00 | 880.60 | 4.12% | 785,500 |
| Jun 11, 2026 | 885.00 | 900.00 | 830.00 | 850.00 | 845.78 | -3.95% | 363,900 |
| Jun 10, 2026 | 850.00 | 900.00 | 810.00 | 885.00 | 880.60 | 5.36% | 108,500 |
| Jun 9, 2026 | 775.00 | 845.00 | 750.00 | 840.00 | 835.83 | 8.39% | 119,200 |
| Jun 8, 2026 | 810.00 | 815.00 | 750.00 | 775.00 | 771.15 | -4.91% | 263,600 |
| Jun 5, 2026 | 830.00 | 865.00 | 815.00 | 815.00 | 810.95 | -2.98% | 57,100 |
| Jun 4, 2026 | 885.00 | 885.00 | 835.00 | 840.00 | 835.83 | -5.08% | 175,300 |
| Jun 3, 2026 | 940.00 | 940.00 | 850.00 | 885.00 | 880.60 | -5.85% | 369,600 |
| Jun 2, 2026 | 950.00 | 950.00 | 920.00 | 940.00 | 935.33 | 1.62% | 25,800 |
| May 29, 2026 | 940.00 | 960.00 | 920.00 | 925.00 | 920.40 | -1.60% | 38,500 |
| May 26, 2026 | 970.00 | 975.00 | 930.00 | 940.00 | 935.33 | -0.53% | 45,200 |
| May 25, 2026 | 935.00 | 950.00 | 920.00 | 945.00 | 940.30 | 3.85% | 54,500 |
| May 22, 2026 | 915.00 | 930.00 | 910.00 | 910.00 | 905.48 | 0.55% | 150,400 |
| May 21, 2026 | 955.00 | 955.00 | 905.00 | 905.00 | 900.50 | -5.24% | 230,300 |
| May 20, 2026 | 930.00 | 995.00 | 930.00 | 955.00 | 950.25 | 2.69% | 166,300 |
| May 19, 2026 | 995.00 | 1,020.00 | 925.00 | 930.00 | 925.38 | -6.06% | 373,900 |
| May 18, 2026 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 985.08 | -2.46% | 255,600 |
| May 13, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,009.96 | -2.40% | 70,600 |
| May 12, 2026 | 1,040.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,034.83 | - | 325,900 |
| May 11, 2026 | 1,055.00 | 1,080.00 | 1,005.00 | 1,040.00 | 1,034.83 | -1.42% | 437,500 |
| May 8, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,049.76 | -2.31% | 163,500 |
| May 7, 2026 | 1,080.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,074.63 | 1.89% | 464,400 |
| May 6, 2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,054.73 | - | 100,700 |
| May 5, 2026 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,054.73 | -1.85% | 134,400 |